Avantis U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.97
-0.12 (-0.57%)
At close: Jul 8, 2026
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.57% |
| Jul 7, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.47% |
| Jul 6, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.19% |
| Jul 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jul 1, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Jun 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% |
| Jun 29, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.33% |
| Jun 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.80% |
| Jun 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.76% |
| Jun 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.53% |
| Jun 23, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.14% |
| Jun 22, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Jun 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.06% |
| Jun 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.34% |
| Jun 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.62% |
| Jun 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% |
| Jun 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% |
| Jun 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.98% |
| Jun 10, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.24% |
| Jun 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.48% |
| Jun 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.88% |
| Jun 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.49% |
| Jun 4, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.12% |
| Jun 3, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.87% |
| Jun 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.88% |
| Jun 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| May 29, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.82% |
| May 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| May 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| May 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.32% |
| May 22, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.69% |
| May 21, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| May 20, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.91% |
| May 19, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.09% |
| May 18, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.70% |
| May 15, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.29% |
| May 14, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.95% |
| May 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| May 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.69% |
| May 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.69% |
| May 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% |
| May 7, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.98% |
| May 6, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% |
| May 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.49% |
| May 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.22% |
| May 1, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Apr 30, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.49% |
| Apr 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.79% |
| Apr 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% |
| Apr 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% |